Market [unlinked] / EUR
Identifier on Kraken: REPV2EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-07 |
7.5120 EUR |
460.8380 |
7.5290 EUR |
7.3710 EUR |
7.7760 EUR |
7.4870 EUR |
| 2023-03-06 |
7.5390 EUR |
1,723.1964 |
7.6930 EUR |
7.4650 EUR |
7.6930 EUR |
7.6000 EUR |
| 2023-03-05 |
7.8090 EUR |
775.8650 |
7.8700 EUR |
7.7040 EUR |
7.8700 EUR |
7.7040 EUR |
| 2023-03-04 |
8.1330 EUR |
4,063.7526 |
7.7940 EUR |
7.7940 EUR |
8.6480 EUR |
7.8720 EUR |
| 2023-03-03 |
7.6430 EUR |
1,794.4847 |
8.3100 EUR |
7.5120 EUR |
8.3100 EUR |
7.6900 EUR |
| 2023-03-02 |
8.2640 EUR |
1,027.7859 |
8.4900 EUR |
8.1390 EUR |
8.4900 EUR |
8.2970 EUR |
| 2023-03-01 |
8.5680 EUR |
1,175.0609 |
8.4610 EUR |
8.4340 EUR |
8.6350 EUR |
8.5260 EUR |
| 2023-02-28 |
8.6050 EUR |
154.0429 |
8.6190 EUR |
8.5040 EUR |
8.6190 EUR |
8.5040 EUR |
| 2023-02-27 |
8.8850 EUR |
2,193.0055 |
9.0600 EUR |
8.6870 EUR |
9.1100 EUR |
8.6930 EUR |
| 2023-02-26 |
8.9660 EUR |
2,377.4960 |
9.2330 EUR |
8.8030 EUR |
9.2330 EUR |
8.9310 EUR |
| 2023-02-25 |
9.3680 EUR |
8,783.2855 |
8.7940 EUR |
8.6510 EUR |
10.4850 EUR |
9.0640 EUR |
| 2023-02-24 |
8.6830 EUR |
1,131.5429 |
8.8900 EUR |
8.3600 EUR |
8.9290 EUR |
8.6200 EUR |
| 2023-02-23 |
9.0360 EUR |
513.0503 |
8.9540 EUR |
8.8790 EUR |
9.1220 EUR |
8.8960 EUR |
| 2023-02-22 |
8.9140 EUR |
872.5460 |
9.0700 EUR |
8.7220 EUR |
9.1570 EUR |
8.7780 EUR |
| 2023-02-21 |
9.2820 EUR |
1,498.9868 |
9.6280 EUR |
9.0690 EUR |
9.7300 EUR |
9.1410 EUR |
| 2023-02-20 |
9.4400 EUR |
1,394.9119 |
9.4950 EUR |
9.3250 EUR |
9.6320 EUR |
9.5520 EUR |
| 2023-02-19 |
9.6600 EUR |
2,045.2419 |
9.6560 EUR |
9.4960 EUR |
10.2090 EUR |
9.5010 EUR |
| 2023-02-18 |
9.9660 EUR |
20,681.1972 |
9.2120 EUR |
9.2120 EUR |
10.7490 EUR |
9.8630 EUR |
| 2023-02-17 |
8.7510 EUR |
2,026.6582 |
8.7800 EUR |
8.4580 EUR |
9.0600 EUR |
9.0590 EUR |
| 2023-02-16 |
9.2340 EUR |
1,297.6000 |
9.4480 EUR |
9.0680 EUR |
9.5350 EUR |
9.0680 EUR |
| 2023-02-15 |
9.1480 EUR |
7,969.0998 |
8.9400 EUR |
8.7650 EUR |
9.4800 EUR |
9.2230 EUR |
| 2023-02-14 |
7.8220 EUR |
5,431.4533 |
7.7620 EUR |
7.6110 EUR |
8.1990 EUR |
8.1990 EUR |
| 2023-02-13 |
7.5130 EUR |
6,579.3349 |
7.4420 EUR |
7.1350 EUR |
7.9740 EUR |
7.4880 EUR |
| 2023-02-12 |
7.7250 EUR |
6,419.7732 |
7.2290 EUR |
7.2290 EUR |
8.1200 EUR |
7.4410 EUR |
| 2023-02-11 |
7.2030 EUR |
2,952.4676 |
7.3130 EUR |
6.9390 EUR |
7.7060 EUR |
7.1760 EUR |
| 2023-02-10 |
8.3180 EUR |
78,644.3649 |
6.6240 EUR |
6.5900 EUR |
9.5110 EUR |
7.5990 EUR |
| 2023-02-09 |
7.3330 EUR |
13,927.4525 |
7.1560 EUR |
6.3420 EUR |
8.1980 EUR |
6.4800 EUR |
| 2023-02-08 |
7.2250 EUR |
5,469.8332 |
7.5590 EUR |
6.9690 EUR |
7.6060 EUR |
7.0420 EUR |
| 2023-02-07 |
7.6580 EUR |
18,940.7421 |
7.8770 EUR |
7.4030 EUR |
8.0840 EUR |
7.5600 EUR |
| 2023-02-06 |
8.3160 EUR |
26,234.4338 |
7.8140 EUR |
6.9320 EUR |
9.5110 EUR |
8.0520 EUR |
| 2023-02-05 |
9.1060 EUR |
121,188.9596 |
6.0300 EUR |
5.9530 EUR |
12.9360 EUR |
7.7300 EUR |
| 2023-02-04 |
5.8360 EUR |
4,272.7856 |
5.7800 EUR |
5.7700 EUR |
5.9990 EUR |
5.9040 EUR |
| 2023-02-03 |
5.6720 EUR |
8,685.3394 |
5.5700 EUR |
5.5350 EUR |
5.7500 EUR |
5.7040 EUR |
| 2023-02-02 |
5.5300 EUR |
21,308.7123 |
5.3970 EUR |
5.3960 EUR |
5.6920 EUR |
5.6650 EUR |
| 2023-02-01 |
5.2820 EUR |
1,662.8984 |
5.2630 EUR |
5.1960 EUR |
5.4120 EUR |
5.3660 EUR |
| 2023-01-31 |
5.2760 EUR |
2,051.5999 |
5.1540 EUR |
5.0000 EUR |
5.3890 EUR |
5.2140 EUR |
| 2023-01-30 |
5.5970 EUR |
17,241.7056 |
5.7090 EUR |
5.3700 EUR |
5.7180 EUR |
5.3860 EUR |
| 2023-01-29 |
5.6850 EUR |
19,423.9822 |
5.7560 EUR |
5.5630 EUR |
5.7830 EUR |
5.6780 EUR |
| 2023-01-28 |
5.7700 EUR |
22,708.2126 |
5.6940 EUR |
5.6870 EUR |
5.8990 EUR |
5.7260 EUR |
| 2023-01-27 |
5.6530 EUR |
1,017.3505 |
5.5420 EUR |
5.5420 EUR |
5.8030 EUR |
5.6670 EUR |
| 2023-01-26 |
5.5390 EUR |
12,310.8927 |
5.3820 EUR |
5.3820 EUR |
5.6040 EUR |
5.5690 EUR |
| 2023-01-25 |
5.2620 EUR |
4,083.8699 |
5.2170 EUR |
5.1790 EUR |
5.3850 EUR |
5.3850 EUR |
| 2023-01-24 |
5.4590 EUR |
4,330.2618 |
5.5170 EUR |
5.2660 EUR |
5.6200 EUR |
5.2760 EUR |
| 2023-01-23 |
5.5610 EUR |
3,674.8479 |
5.5850 EUR |
5.5120 EUR |
5.6120 EUR |
5.5400 EUR |
| 2023-01-22 |
5.7640 EUR |
30,036.8572 |
5.3530 EUR |
5.3430 EUR |
5.9950 EUR |
5.6140 EUR |
| 2023-01-21 |
5.3070 EUR |
32,254.7150 |
5.1840 EUR |
5.1410 EUR |
5.5420 EUR |
5.3970 EUR |
| 2023-01-20 |
5.0400 EUR |
4,885.9105 |
5.0000 EUR |
4.9190 EUR |
5.3990 EUR |
5.2060 EUR |
| 2023-01-19 |
4.9400 EUR |
906.3707 |
4.7740 EUR |
4.7700 EUR |
5.0000 EUR |
4.9740 EUR |
| 2023-01-18 |
5.0350 EUR |
924.3993 |
5.1520 EUR |
4.9190 EUR |
5.1550 EUR |
5.0710 EUR |
| 2023-01-17 |
4.9870 EUR |
207.3227 |
4.8820 EUR |
4.8820 EUR |
5.0980 EUR |
5.0080 EUR |